Skip to main content

Nokia Corp ADR (NY: NOK )

4.250 +0.060 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.736 5.754 5.653 5.708 11,940,025 -0.04(-0.64%)
Dec 30, 2021 5.772 5.800 5.745 5.745 13,259,431 -0.03(-0.48%)
Dec 29, 2021 5.763 5.791 5.745 5.772 10,713,065 -0.01(-0.16%)
Dec 28, 2021 5.846 5.869 5.763 5.781 13,420,052 -0.04(-0.63%)
Dec 27, 2021 5.763 5.827 5.726 5.818 17,077,918 +0.14(+2.42%)
Dec 23, 2021 5.690 5.736 5.671 5.680 14,848,192 +0.05(+0.81%)
Dec 22, 2021 5.497 5.644 5.488 5.635 22,634,686 +0.16(+2.85%)
Dec 21, 2021 5.423 5.488 5.405 5.479 16,556,777 +0.06(+1.02%)
Dec 20, 2021 5.488 5.493 5.359 5.423 20,437,464 -0.09(-1.66%)
Dec 17, 2021 5.497 5.570 5.469 5.515 27,938,004 -0.05(-0.83%)
Dec 16, 2021 5.598 5.635 5.534 5.561 34,878,160 -0.06(-1.14%)
Dec 15, 2021 5.469 5.644 5.433 5.625 28,991,436 +0.16(+2.85%)
Dec 14, 2021 5.460 5.497 5.405 5.469 21,355,242 -0.02(-0.33%)
Dec 13, 2021 5.497 5.543 5.469 5.488 22,959,262 -0.04(-0.66%)
Dec 10, 2021 5.524 5.552 5.469 5.524 19,713,896 +0.03(+0.50%)
Dec 09, 2021 5.442 5.561 5.423 5.497 34,410,568 +0.12(+2.22%)
Dec 08, 2021 5.405 5.442 5.345 5.378 20,031,000 -0.04(-0.68%)
Dec 07, 2021 5.240 5.488 5.222 5.414 37,700,772 +0.19(+3.69%)
Dec 06, 2021 5.185 5.249 5.067 5.222 25,033,682 +0.03(+0.53%)
Dec 03, 2021 5.267 5.286 5.130 5.194 29,616,730 -0.07(-1.39%)
Dec 02, 2021 5.130 5.309 5.121 5.267 40,997,312 +0.17(+3.24%)
Dec 01, 2021 5.194 5.295 5.102 5.102 27,345,846 -0.04(-0.71%)
Nov 30, 2021 5.157 5.167 5.116 5.139 37,652,148 -0.02(-0.36%)
Nov 29, 2021 5.148 5.194 5.121 5.157 13,237,956 +0.06(+1.26%)
Nov 26, 2021 5.148 5.185 5.029 5.093 23,350,074 -0.19(-3.65%)
Nov 24, 2021 5.194 5.304 5.189 5.286 14,330,809 +0.04(+0.70%)
Nov 23, 2021 5.249 5.281 5.167 5.249 27,460,800 +0.04(+0.70%)
Nov 22, 2021 5.323 5.368 5.212 5.212 19,045,096 -0.12(-2.24%)
Nov 19, 2021 5.332 5.405 5.323 5.332 23,176,598 -0.02(-0.34%)
Nov 18, 2021 5.212 5.359 5.153 5.350 33,710,532 +0.14(+2.64%)
Nov 17, 2021 5.130 5.267 5.121 5.212 17,840,866 +0.08(+1.61%)
Nov 16, 2021 5.139 5.167 5.121 5.130 16,085,737 +0.00(+0.00%)
Nov 15, 2021 5.148 5.167 5.111 5.130 16,675,186 -0.08(-1.58%)
Nov 12, 2021 5.231 5.267 5.212 5.212 12,166,569 -0.03(-0.53%)
Nov 11, 2021 5.222 5.277 5.212 5.240 14,998,271 -0.07(-1.38%)
Nov 10, 2021 5.267 5.313 21,047,584 +0.00(+0.00%)
Nov 09, 2021 5.359 5.378 5.295 5.313 22,076,942 -0.06(-1.19%)
Nov 08, 2021 5.387 5.414 5.318 5.378 20,870,796 +0.08(+1.56%)
Nov 05, 2021 5.258 5.323 5.231 5.295 19,461,600 +0.06(+1.05%)
Nov 04, 2021 5.286 5.302 5.194 5.240 18,983,780 -0.06(-1.04%)
Nov 03, 2021 5.176 5.295 5.148 5.295 21,596,556 +0.19(+3.78%)
Nov 02, 2021 5.167 5.185 5.093 5.102 19,384,848 -0.12(-2.28%)
Nov 01, 2021 5.139 5.222 5.102 5.222 24,766,028 +0.01(+0.18%)
Oct 29, 2021 5.249 5.295 5.185 5.212 23,124,876 -0.13(-2.41%)
Oct 28, 2021 5.488 5.488 5.290 5.341 38,179,772 +0.06(+1.04%)
Oct 27, 2021 5.313 5.341 5.267 5.286 17,382,176 +0.06(+1.05%)
Oct 26, 2021 5.240 5.231 23,411,106 +0.04(+0.71%)
Oct 25, 2021 5.231 5.286 5.176 5.194 32,137,594 -0.20(-3.74%)
Oct 22, 2021 5.479 5.488 5.387 5.396 20,672,744 -0.06(-1.18%)
Oct 21, 2021 5.433 5.479 5.414 5.460 16,424,095 +0.03(+0.51%)
Oct 20, 2021 5.359 5.442 5.350 5.433 19,825,492 +0.06(+1.20%)
Oct 19, 2021 5.423 5.442 5.359 5.368 19,752,728 -0.06(-1.02%)
Oct 18, 2021 5.442 5.469 5.414 5.423 19,671,304 +0.01(+0.17%)
Oct 15, 2021 5.479 5.488 5.405 5.414 13,448,841 -0.05(-0.84%)
Oct 14, 2021 5.442 5.479 5.423 5.460 15,048,560 +0.10(+1.88%)
Oct 13, 2021 5.368 5.405 5.341 5.359 11,711,523 +0.04(+0.69%)
Oct 12, 2021 5.350 5.368 5.304 5.323 18,532,668 +0.00(+0.00%)
Oct 11, 2021 5.304 5.368 5.286 5.323 13,511,109 +0.00(+0.00%)
Oct 08, 2021 5.368 5.396 5.304 5.323 17,562,212 +0.03(+0.52%)
Oct 07, 2021 5.249 5.323 5.240 5.295 18,451,128 +0.11(+2.12%)
Oct 06, 2021 5.167 5.203 5.084 5.185 26,420,550 -0.01(-0.18%)
Oct 05, 2021 5.121 5.212 5.114 5.194 19,024,280 +0.17(+3.47%)
Oct 04, 2021 5.075 5.111 5.011 5.020 22,638,658 +0.01(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.